| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 40 | 41.5 | 39.1 | 40.9 | 40.9 | +0.4 (+0.99%) | 1,593 |
| 16 May 2017 | INR | 42 | 42.15 | 39.05 | 40.5 | 40.5 | -2.4 (-5.59%) | 24,081 |
| 15 May 2017 | INR | 43 | 45 | 42.5 | 42.9 | 42.9 | +0.3 (+0.70%) | 28,749 |
| 12 May 2017 | INR | 40 | 43 | 39.55 | 42.6 | 42.6 | +1.9 (+4.67%) | 28,723 |
| 11 May 2017 | INR | 35.4 | 42.5 | 35.4 | 40.7 | 40.7 | +3.9 (+10.60%) | 43,994 |
| 10 May 2017 | INR | 36.5 | 37.75 | 36.5 | 36.8 | 36.8 | +0.8 (+2.22%) | 2,146 |
| 9 May 2017 | INR | 36.5 | 36.55 | 35.95 | 36 | 36 | -0.7 (-1.91%) | 4,020 |
| 8 May 2017 | INR | 34.5 | 37.65 | 33.1 | 36.7 | 36.7 | -0.55 (-1.48%) | 6,405 |
| 5 May 2017 | INR | 37.15 | 37.45 | 35.9 | 37.25 | 37.25 | -1.2 (-3.12%) | 8,627 |
| 4 May 2017 | INR | 38.1 | 39.35 | 37.7 | 38.45 | 38.45 | -1 (-2.53%) | 11,863 |
| 3 May 2017 | INR | 37.25 | 42.5 | 36.05 | 39.45 | 39.45 | +3.55 (+9.89%) | 102,648 |
| 2 May 2017 | INR | 34 | 36.45 | 32.1 | 35.9 | 35.9 | +2 (+5.90%) | 25,448 |
| 28 Apr 2017 | INR | 34.8 | 36 | 33.5 | 33.9 | 33.9 | +1.5 (+4.63%) | 14,595 |
| 27 Apr 2017 | INR | 32.25 | 32.65 | 32.1 | 32.4 | 32.4 | -1.1 (-3.28%) | 1,175 |
| 26 Apr 2017 | INR | 34.95 | 34.95 | 33.15 | 33.5 | 33.5 | -0.9 (-2.62%) | 3,443 |
| 25 Apr 2017 | INR | 33.8 | 34.5 | 33.1 | 34.4 | 34.4 | +0.8 (+2.38%) | 581 |
| 24 Apr 2017 | INR | 34 | 34 | 33.4 | 33.6 | 33.6 | -0.05 (-0.15%) | 1,579 |
| 21 Apr 2017 | INR | 33.75 | 34.5 | 33 | 33.65 | 33.65 | -0.1 (-0.30%) | 3,784 |
| 20 Apr 2017 | INR | 32.3 | 34 | 32.3 | 33.75 | 33.75 | +1 (+3.05%) | 1,738 |
| 19 Apr 2017 | INR | 33.9 | 33.9 | 32.75 | 32.75 | 32.75 | +0.25 (+0.77%) | 14 |
| 18 Apr 2017 | INR | 33 | 33 | 32.5 | 32.5 | 32.5 | -1.7 (-4.97%) | 3,240 |
| 17 Apr 2017 | INR | 34.2 | 34.2 | 34.2 | 34.2 | 34.2 | +0.3 (+0.88%) | 0 |
| 13 Apr 2017 | INR | 33.6 | 34.2 | 33.6 | 33.9 | 33.9 | +0.45 (+1.35%) | 2,060 |
| 12 Apr 2017 | INR | 32.55 | 33.95 | 32.25 | 33.45 | 33.45 | -0.45 (-1.33%) | 784 |
| 11 Apr 2017 | INR | 30.2 | 35.45 | 30.2 | 33.9 | 33.9 | +2.2 (+6.94%) | 1,570 |
| 10 Apr 2017 | INR | 32 | 32 | 31.5 | 31.7 | 31.7 | +0.55 (+1.77%) | 675 |
| 7 Apr 2017 | INR | 32 | 32 | 31 | 31.15 | 31.15 | -1.1 (-3.41%) | 3,633 |
| 6 Apr 2017 | INR | 32 | 32.75 | 32 | 32.25 | 32.25 | +0.65 (+2.06%) | 1,347 |
| 5 Apr 2017 | INR | 32 | 32 | 31.55 | 31.6 | 31.6 | -0.5 (-1.56%) | 1,835 |
| 3 Apr 2017 | INR | 33.5 | 33.5 | 31.7 | 32.1 | 32.1 | -0.15 (-0.47%) | 4,646 |
